47,400€
-0,21%
Echtzeit-Aktienkurs Ceridian HCM Holding Inc.
Bid:
Ask:
Aktienkurse zur Ceridian HCM Holding Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 47,70 | 50,05 | 47,70 | 49,90 | 5,05% | - |
| 16.07.2025 | 46,40 | 48,10 | 46,10 | 47,50 | 1,71% | - |
| 15.07.2025 | 47,00 | 47,50 | 46,70 | 46,70 | -0,85% | - |
| 14.07.2025 | 47,20 | 47,90 | 46,90 | 47,10 | -0,42% | - |
| 11.07.2025 | 49,80 | 49,80 | 47,10 | 47,30 | -4,83% | - |
| 10.07.2025 | 50,25 | 50,50 | 49,50 | 49,70 | -1,09% | - |
| 09.07.2025 | 49,70 | 50,50 | 49,50 | 50,25 | 1,52% | - |
| 08.07.2025 | 48,20 | 50,05 | 48,20 | 49,50 | 2,48% | - |
| 07.07.2025 | 48,90 | 49,10 | 47,90 | 48,30 | -1,23% | - |
| 04.07.2025 | 48,70 | 48,90 | 48,40 | 48,90 | 0,41% | - |
| 03.07.2025 | 47,00 | 48,80 | 47,00 | 48,70 | 3,84% | - |
| 02.07.2025 | 48,10 | 48,20 | 46,30 | 46,90 | -2,09% | - |
| 01.07.2025 | 46,90 | 48,10 | 46,30 | 47,90 | 1,70% | - |
| 30.06.2025 | 47,20 | 47,90 | 46,30 | 47,10 | 0,00% | - |
| 27.06.2025 | 47,00 | 47,80 | 46,50 | 47,10 | 0,00% | - |
| 26.06.2025 | 47,20 | 47,50 | 46,40 | 47,10 | -0,42% | - |
| 25.06.2025 | 49,60 | 50,05 | 46,90 | 47,30 | -4,83% | - |
| 24.06.2025 | 49,70 | 50,30 | 49,30 | 49,70 | 0,40% | - |
| 23.06.2025 | 49,10 | 49,50 | 48,50 | 49,50 | 0,81% | - |
| 20.06.2025 | 49,60 | 50,25 | 48,70 | 49,10 | -1,01% | - |
| 19.06.2025 | 48,80 | 49,60 | 48,60 | 49,60 | 1,02% | 300,00 |
| 18.06.2025 | 49,50 | 50,05 | 48,70 | 49,10 | -0,81% | - |
| 17.06.2025 | 50,00 | 50,25 | 49,30 | 49,50 | -1,98% | - |
| 16.06.2025 | 49,20 | 50,75 | 49,10 | 50,50 | 2,02% | - |
| 13.06.2025 | 50,75 | 51,25 | 48,95 | 49,50 | -3,41% | - |
| 12.06.2025 | 52,00 | 52,75 | 51,25 | 51,25 | -2,84% | - |
| 11.06.2025 | 52,00 | 53,25 | 52,00 | 52,75 | 0,96% | - |
| 10.06.2025 | 51,50 | 53,00 | 51,50 | 52,25 | 0,48% | - |
| 09.06.2025 | 52,75 | 53,25 | 51,50 | 52,00 | -2,35% | - |
| 06.06.2025 | 51,50 | 53,25 | 51,50 | 53,25 | 2,90% | - |
| 05.06.2025 | 52,00 | 53,25 | 51,25 | 51,75 | -1,43% | - |
| 04.06.2025 | 51,50 | 52,75 | 51,25 | 52,50 | 1,45% | - |
| 03.06.2025 | 50,50 | 52,50 | 50,50 | 51,75 | 1,97% | - |
| 02.06.2025 | 51,50 | 52,25 | 50,50 | 50,75 | -2,87% | - |
| 30.05.2025 | 50,75 | 52,25 | 50,75 | 52,25 | 2,96% | - |
| 29.05.2025 | 52,25 | 52,25 | 50,25 | 50,75 | -0,98% | - |
| 28.05.2025 | 51,75 | 52,00 | 51,25 | 51,25 | -0,97% | - |
| 27.05.2025 | 50,50 | 51,75 | 49,70 | 51,75 | 1,97% | - |
| 26.05.2025 | 50,50 | 50,75 | 50,50 | 50,75 | 1,00% | - |
| 23.05.2025 | 51,25 | 51,75 | 50,25 | 50,25 | -2,90% | - |
| 22.05.2025 | 50,50 | 52,25 | 49,80 | 51,75 | 1,97% | - |
| 21.05.2025 | 51,50 | 51,75 | 50,75 | 50,75 | -2,87% | - |
| 20.05.2025 | 52,50 | 53,25 | 50,15 | 52,25 | -1,42% | - |
| 19.05.2025 | 53,00 | 53,25 | 52,25 | 53,00 | -1,40% | - |
| 16.05.2025 | 52,50 | 53,75 | 52,50 | 53,75 | 1,90% | - |
| 15.05.2025 | 52,75 | 53,25 | 52,25 | 52,75 | -0,94% | - |
| 14.05.2025 | 53,25 | 53,25 | 52,25 | 53,25 | 0,95% | - |
| 13.05.2025 | 53,00 | 53,75 | 52,75 | 52,75 | -1,86% | - |
| 12.05.2025 | 51,00 | 53,75 | 51,00 | 53,75 | 6,97% | - |
| 09.05.2025 | 51,75 | 52,50 | 50,25 | 50,25 | -2,90% | - |
| 08.05.2025 | 48,50 | 52,75 | 48,10 | 51,75 | 7,59% | - |
| 07.05.2025 | 51,00 | 51,75 | 45,60 | 48,10 | -6,15% | 120,00 |
| 06.05.2025 | 51,25 | 52,25 | 50,75 | 51,25 | -0,97% | - |
| 05.05.2025 | 51,50 | 52,75 | 51,25 | 51,75 | -0,96% | - |
| 02.05.2025 | 51,75 | 53,25 | 51,25 | 52,25 | 1,95% | - |
| 30.04.2025 | 50,25 | 51,25 | 48,70 | 51,25 | 1,99% | - |
| 29.04.2025 | 50,00 | 50,75 | 49,50 | 50,25 | 0,00% | - |
| 28.04.2025 | 50,50 | 51,50 | 49,70 | 50,25 | -0,99% | - |
| 25.04.2025 | 50,50 | 51,00 | 49,90 | 50,75 | 1,00% | - |
| 24.04.2025 | 48,80 | 50,25 | 48,40 | 50,25 | 2,34% | - |
| 23.04.2025 | 47,60 | 50,15 | 47,60 | 49,10 | 4,69% | - |
| 22.04.2025 | 45,40 | 47,10 | 45,40 | 46,90 | -1,26% | - |
| 17.04.2025 | 48,80 | 49,00 | 47,50 | 47,50 | -1,66% | - |
| 16.04.2025 | 48,70 | 49,50 | 47,70 | 48,30 | -2,42% | - |
| 15.04.2025 | 49,20 | 50,40 | 49,20 | 49,50 | 0,00% | - |
| 14.04.2025 | 48,60 | 50,25 | 48,60 | 49,50 | 2,06% | - |
| 11.04.2025 | 48,60 | 48,90 | 46,70 | 48,50 | 0,41% | - |
| 10.04.2025 | 51,75 | 51,75 | 47,00 | 48,30 | -5,76% | - |
| 09.04.2025 | 43,90 | 51,50 | 43,70 | 51,25 | 13,64% | - |
| 08.04.2025 | 47,40 | 49,55 | 44,30 | 45,10 | -3,84% | - |
| 07.04.2025 | 45,60 | 48,70 | 43,90 | 46,90 | -0,42% | - |
| 04.04.2025 | 50,75 | 50,75 | 46,10 | 47,10 | -7,65% | - |
| 03.04.2025 | 53,25 | 53,25 | 49,70 | 51,00 | -6,85% | - |
| 02.04.2025 | 53,75 | 54,75 | 53,25 | 54,75 | 0,92% | - |
| 01.04.2025 | 53,75 | 54,25 | 53,25 | 54,25 | 0,93% | - |
| 31.03.2025 | 53,75 | 54,25 | 52,75 | 53,75 | 0,00% | - |
| 28.03.2025 | 55,00 | 55,25 | 53,25 | 53,75 | 2,67% | - |
| 27.03.2025 | 55,75 | 56,25 | 52,35 | 52,35 | -3,06% | - |
| 26.03.2025 | 55,50 | 56,25 | 54,00 | 54,00 | 0,00% | - |
| 25.03.2025 | 55,50 | 56,25 | 54,00 | 54,00 | -4,42% | - |
| 24.03.2025 | 54,25 | 56,50 | 53,75 | 56,50 | 8,45% | - |
| 21.03.2025 | 53,00 | 55,00 | 51,35 | 52,10 | -0,57% | - |
| 20.03.2025 | 52,75 | 54,75 | 52,40 | 52,40 | -1,13% | - |
| 19.03.2025 | 52,25 | 53,25 | 52,25 | 53,00 | 4,02% | - |
| 18.03.2025 | 52,25 | 53,75 | 49,55 | 50,95 | -1,36% | - |
| 17.03.2025 | 50,75 | 53,25 | 50,25 | 51,65 | -3,91% | - |
| 14.03.2025 | 48,10 | 53,75 | 47,90 | 53,75 | 3,37% | - |
| 13.03.2025 | 49,00 | 52,00 | 47,40 | 52,00 | 0,68% | - |
| 12.03.2025 | 49,20 | 52,65 | 48,90 | 51,65 | 0,00% | - |
| 11.03.2025 | 50,50 | 51,65 | 48,70 | 51,65 | -1,81% | - |
| 10.03.2025 | 50,50 | 52,60 | 49,90 | 52,60 | 2,63% | - |
| 07.03.2025 | 50,75 | 51,50 | 49,50 | 51,25 | 0,99% | - |
| 06.03.2025 | 52,75 | 53,25 | 50,50 | 50,75 | -4,69% | - |
| 05.03.2025 | 53,75 | 53,75 | 52,75 | 53,25 | -0,93% | - |
| 04.03.2025 | 56,75 | 56,75 | 53,75 | 53,75 | -4,44% | - |
| 03.03.2025 | 59,50 | 59,75 | 54,75 | 56,25 | -5,86% | - |
| 28.02.2025 | 59,00 | 59,75 | 58,75 | 59,75 | 0,84% | - |
| 27.02.2025 | 59,50 | 60,25 | 59,25 | 59,25 | -0,84% | - |
| 26.02.2025 | 60,25 | 61,50 | 59,50 | 59,75 | 0,00% | - |
| 25.02.2025 | 61,75 | 61,75 | 59,75 | 59,75 | -3,24% | - |